Get the Stockscreener App
28.71
1.09%
0.31
Pre-market:
28.43
-0.28
-0.98%
Infrastructure Capital Equity Income Etf Stock (ICAP) Price History
The historical daily chart and data for Infrastructure Capital Equity Income Etf stock (ICAP), show that the latest closing stock price as of May 26, 2026, is $28.71.
- Infrastructure Capital Equity Income Etf all-time high stock price is $30.39, occurred on May 04, 2022.
- The lowest Infrastructure Capital Equity Income Etf stock price recorded was $20.70 on October 30, 2023. Since then, Infrastructure Capital Equity Income Etf's stock price has risen over 38.70% to $28.71 now.
- The 52-week high stock price for ICAP is $29.32, representing a 2.12% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for ICAP is $24.42, indicating a -14.94% decrease from the current share price, occurred on May 30, 2025.
- The closing price of Infrastructure Capital Equity Income Etf (ICAP) stock in the beginning of 2025 was $30.36. The stock closed the year at $29.70, a loss of over -2.17% for the year.
The table below shows more information about ICAP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $28.85 | $28.55 | $0.30 | 25,208.0 | +1.09% |
| May 22, 2026 | $28.54 | $28.30 | $0.24 | 19,335.0 | +0.42% |
| May 21, 2026 | $28.32 | $28.07 | $0.25 | 34,635.0 | +0.57% |
| May 20, 2026 | $28.16 | $27.78 | $0.3799 | 40,556.0 | +1.33% |
| May 19, 2026 | $27.93 | $27.74 | $0.19 | 21,434.0 | -0.36% |
| May 18, 2026 | $28.17 | $27.67 | $0.4999 | 40,201.0 | -0.57% |
| May 15, 2026 | $28.41 | $27.97 | $0.44 | 94,984.0 | -1.39% |
| May 14, 2026 | $28.57 | $28.25 | $0.325 | 24,844.0 | +0.73% |
| May 13, 2026 | $28.35 | $28.17 | $0.18 | 59,423.0 | -0.21% |
| May 12, 2026 | $28.35 | $28.09 | $0.26 | 18,690.0 | -0.21% |
| May 11, 2026 | $28.69 | $28.29 | $0.40 | 27,848.0 | -0.14% |
| May 08, 2026 | $28.72 | $28.21 | $0.5067 | 25,725.0 | -0.56% |
| May 07, 2026 | $28.61 | $28.41 | $0.2034 | 15,998.0 | -0.18% |
| May 06, 2026 | $28.72 | $28.50 | $0.2189 | 38,025.0 | +0.18% |
| May 05, 2026 | $28.64 | $28.31 | $0.33 | 17,858.0 | +0.57% |
| May 04, 2026 | $28.65 | $28.32 | $0.3314 | 29,564.0 | -0.77% |
| May 01, 2026 | $29.04 | $28.53 | $0.5099 | 15,127.0 | -0.11% |
| Apr 30, 2026 | $28.61 | $28.14 | $0.4715 | 19,735.0 | +1.71% |
| Apr 29, 2026 | $28.45 | $28.03 | $0.42 | 12,607.0 | -1.97% |
| Apr 28, 2026 | $28.95 | $28.59 | $0.36 | 13,132.0 | -0.47% |
Infrastructure Capital Equity Income Etf Stock (ICAP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Infrastructure Capital Equity Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ICAP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Infrastructure Capital Equity Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Infrastructure Capital Equity Income Etf Stock (ICAP) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $29.04 | $27.67 | $1.37 | 574,663.0 | +0.34% |
| Apr, 2026 | $29.32 | $25.93 | $3.39 | 448,226.0 | +8.75% |
| Mar, 2026 | $28.18 | $25.56 | $2.62 | 491,591.0 | -6.24% |
| Feb, 2026 | $29.32 | $28.00 | $1.32 | 534,884.0 | -1.79% |
| Jan, 2026 | $29.30 | $27.66 | $1.64 | 916,170.0 | +2.84% |
Infrastructure Capital Equity Income Etf Stock (ICAP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.63 | $27.55 | $1.07 | 321,048.0 | +0.75% |
| Nov, 2025 | $28.00 | $26.50 | $1.50 | 220,073.0 | +3.24% |
| Oct, 2025 | $27.87 | $26.35 | $1.52 | 330,503.0 | -2.25% |
| Sep, 2025 | $28.23 | $26.94 | $1.29 | 184,766.0 | +0.80% |
| Aug, 2025 | $27.58 | $26.40 | $1.18 | 131,650.0 | +2.05% |
| Jul, 2025 | $27.69 | $25.93 | $1.77 | 171,014.0 | +2.59% |
| Jun, 2025 | $26.53 | $24.42 | $2.11 | 140,379.0 | +5.77% |
| May, 2025 | $25.43 | $23.81 | $1.62 | 175,634.0 | +3.74% |
| Apr, 2025 | $25.26 | $21.25 | $4.01 | 337,740.0 | -4.91% |
| Mar, 2025 | $26.73 | $24.55 | $2.18 | 181,477.0 | -5.65% |
| Feb, 2025 | $27.39 | $26.05 | $1.34 | 191,855.0 | -1.05% |
| Jan, 2025 | $27.47 | $25.36 | $2.11 | 314,585.0 | +1.78% |
Infrastructure Capital Equity Income Etf Stock (ICAP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.42 | $25.54 | $2.88 | 216,555.0 | -7.63% |
| Nov, 2024 | $28.45 | $26.31 | $2.14 | 148,681.0 | +6.16% |
| Oct, 2024 | $28.06 | $26.75 | $1.31 | 144,097.0 | -1.76% |
| Sep, 2024 | $27.59 | $25.50 | $2.09 | 191,272.0 | +2.90% |
| Aug, 2024 | $26.60 | $24.32 | $2.28 | 177,426.0 | +0.55% |
| Jul, 2024 | $26.63 | $24.47 | $2.16 | 244,401.0 | +7.03% |
| Jun, 2024 | $25.25 | $24.34 | $0.915 | 235,744.0 | -1.87% |
| May, 2024 | $25.78 | $23.93 | $1.85 | 296,266.0 | +4.01% |
| Apr, 2024 | $24.99 | $23.10 | $1.89 | 216,655.0 | -3.78% |
| Mar, 2024 | $25.05 | $23.93 | $1.12 | 182,478.0 | +3.76% |
| Feb, 2024 | $24.31 | $23.18 | $1.13 | 172,665.0 | -0.20% |
| Jan, 2024 | $25.39 | $23.82 | $1.57 | 319,682.0 | -3.14% |
0.58%
Cap:
|
Volume (24h):